시장 데이터를 불러오는 중
전체 종목
ICICI Bank Limited Common Stock 과거 주가
ICICI Bank Limited Common Stock · IBN · NYSE
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ICICI Bank Limited Common Stock · IBN · NYSE
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,458 | ₩37,659 | ₩37,284 | ₩37,311 | -0.39% | 390.7만 |
| 2026.10.08 | ₩37,083 | ₩37,444 | ₩36,816 | ₩37,324 | +0.65% | 636만 |
| 2026.10.07 | ₩37,431 | ₩37,498 | ₩37,123 | ₩37,271 | -0.43% | 438만 |
| 2026.10.06 | ₩37,271 | ₩37,605 | ₩37,230 | ₩37,485 | +0.57% | 336.4만 |
| 2026.10.05 | ₩37,137 | ₩37,244 | ₩36,909 | ₩37,123 | -0.04% | 250.7만 |
| 2026.10.02 | ₩36,883 | ₩36,883 | ₩36,414 | ₩36,709 | -0.47% | 416.8만 |
| 2026.10.01 | ₩36,682 | ₩37,137 | ₩36,441 | ₩36,802 | +0.33% | 452.5만 |
| 2026.09.30 | ₩36,789 | ₩37,003 | ₩36,535 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,856 |
| +0.18% |
| 494.7만 |
| 2026.09.29 | ₩36,388 | ₩36,535 | ₩36,254 | ₩36,455 | +0.18% | 386만 |
|---|
| 2026.09.28 | ₩36,508 | ₩36,802 | ₩36,214 | ₩36,521 | +0.04% | 536.7만 |
|---|
| 2026.09.25 | ₩37,378 | ₩37,404 | ₩36,990 | ₩37,351 | -0.07% | 684.8만 |
|---|
| 2026.09.24 | ₩37,351 | ₩37,485 | ₩37,204 | ₩37,297 | -0.14% | 431.5만 |
|---|
| 2026.09.23 | ₩37,257 | ₩37,485 | ₩37,123 | ₩37,337 | +0.22% | 683.7만 |
|---|
| 2026.09.22 | ₩37,699 | ₩37,873 | ₩37,271 | ₩37,511 | -0.50% | 535.2만 |
|---|
| 2026.09.21 | ₩37,752 | ₩37,953 | ₩37,659 | ₩37,886 | +0.35% | 295.8만 |
|---|
| 2026.09.18 | ₩37,404 | ₩37,659 | ₩37,391 | ₩37,659 | +0.68% | 421.6만 |
|---|
| 2026.09.17 | ₩37,806 | ₩38,100 | ₩37,538 | ₩37,699 | -0.28% | 392.1만 |
|---|
| 2026.09.16 | ₩38,180 | ₩38,327 | ₩37,538 | ₩37,659 | -1.37% | 365.1만 |
|---|
| 2026.09.15 | ₩37,913 | ₩38,194 | ₩37,806 | ₩37,993 | +0.21% | 472.8만 |
|---|
| 2026.09.14 | ₩39,210 | ₩39,384 | ₩38,903 | ₩39,143 | -0.17% | 373.9만 |
|---|
| 2026.09.11 | ₩39,143 | ₩39,946 | ₩38,755 | ₩39,317 | +0.44% | 320.8만 |
|---|
| 2026.09.10 | ₩38,541 | ₩38,849 | ₩38,475 | ₩38,595 | +0.14% | 482.7만 |
|---|
| 2026.09.09 | ₩39,010 | ₩39,063 | ₩38,689 | ₩38,822 | -0.48% | 420.7만 |
|---|
| 2026.09.08 | ₩40,227 | ₩40,254 | ₩39,357 | ₩39,505 | -1.80% | 660.1만 |
|---|
| 2026.09.04 | ₩40,441 | ₩40,642 | ₩40,361 | ₩40,535 | +0.23% | 331만 |
|---|
| 2026.09.03 | ₩41,030 | ₩41,030 | ₩40,615 | ₩40,829 | -0.49% | 529.6만 |
|---|
| 2026.09.02 | ₩40,481 | ₩40,923 | ₩40,441 | ₩40,909 | +1.06% | 422.5만 |
|---|
| 2026.09.01 | ₩40,281 | ₩40,655 | ₩40,227 | ₩40,388 | +0.27% | 388.1만 |
|---|
| 2026.08.31 | ₩40,628 | ₩40,869 | ₩40,561 | ₩40,615 | -0.03% | 328.7만 |
|---|
| 2026.08.28 | ₩40,040 | ₩40,214 | ₩39,959 | ₩39,973 | -0.17% | 532만 |
|---|
| 2026.08.27 | ₩40,495 | ₩40,682 | ₩39,852 | ₩39,946 | -1.35% | 512.4만 |
|---|
| 2026.08.26 | ₩40,669 | ₩41,003 | ₩40,294 | ₩40,334 | -0.82% | 970.6만 |
|---|
| 2026.08.25 | ₩39,866 | ₩40,816 | ₩39,759 | ₩40,655 | +1.98% | 1526.9만 |
|---|
| 2026.08.24 | ₩39,598 | ₩39,772 | ₩39,184 | ₩39,652 | +0.14% | 379.9만 |
|---|
| 2026.08.21 | ₩40,133 | ₩40,294 | ₩39,933 | ₩40,013 | -0.30% | 308.1만 |
|---|
| 2026.08.20 | ₩39,505 | ₩39,826 | ₩39,384 | ₩39,692 | +0.47% | 392.1만 |
|---|
| 2026.08.19 | ₩39,197 | ₩39,638 | ₩39,130 | ₩39,384 | +0.48% | 384.5만 |
|---|
| 2026.08.18 | ₩39,411 | ₩39,692 | ₩39,357 | ₩39,638 | +0.58% | 302.8만 |
|---|
| 2026.08.17 | ₩39,572 | ₩39,719 | ₩39,291 | ₩39,331 | -0.61% | 481만 |
|---|
| 2026.08.14 | ₩39,612 | ₩39,826 | ₩39,612 | ₩39,786 | +0.44% | 505.2만 |
|---|
| 2026.08.13 | ₩40,334 | ₩40,334 | ₩39,357 | ₩39,438 | -2.22% | 278.7만 |
|---|
| 2026.08.12 | ₩40,080 | ₩40,093 | ₩39,772 | ₩39,919 | -0.40% | 458.9만 |
|---|
| 2026.08.11 | ₩40,347 | ₩40,548 | ₩39,959 | ₩39,959 | -0.96% | 281.9만 |
|---|
| 2026.08.10 | ₩40,053 | ₩40,374 | ₩39,852 | ₩40,240 | +0.47% | 346.7만 |
|---|
| 2026.08.07 | ₩40,495 | ₩40,535 | ₩40,120 | ₩40,428 | -0.17% | 550.6만 |
|---|
| 2026.08.06 | ₩40,802 | ₩41,030 | ₩40,669 | ₩40,776 | -0.07% | 383.3만 |
|---|
| 2026.08.05 | ₩40,722 | ₩40,802 | ₩40,548 | ₩40,669 | -0.13% | 659.2만 |
|---|
| 2026.08.04 | ₩40,561 | ₩40,655 | ₩40,347 | ₩40,575 | +0.03% | 609.3만 |
|---|
| 2026.08.03 | ₩40,535 | ₩40,829 | ₩40,214 | ₩40,481 | -0.13% | 419.3만 |
|---|
| 2026.07.31 | ₩40,240 | ₩40,388 | ₩40,026 | ₩40,120 | -0.30% | 771.5만 |
|---|
| 2026.07.30 | ₩40,187 | ₩40,481 | ₩40,013 | ₩40,481 | +0.73% | 565.1만 |
|---|
| 2026.07.29 | ₩40,080 | ₩40,307 | ₩39,772 | ₩39,812 | -0.67% | 1466만 |
|---|
| 2026.07.28 | ₩39,786 | ₩40,695 | ₩39,572 | ₩40,481 | +1.75% | 859.9만 |
|---|
| 2026.07.27 | ₩40,133 | ₩40,334 | ₩39,812 | ₩39,986 | -0.37% | 366.5만 |
|---|
| 2026.07.24 | ₩39,317 | ₩39,665 | ₩39,317 | ₩39,478 | +0.41% | 302만 |
|---|
| 2026.07.23 | ₩38,996 | ₩39,143 | ₩38,849 | ₩39,117 | +0.31% | 362.1만 |
|---|
| 2026.07.22 | ₩39,866 | ₩39,866 | ₩39,250 | ₩39,398 | -1.17% | 578.8만 |
|---|
| 2026.07.21 | ₩40,107 | ₩40,602 | ₩39,959 | ₩40,200 | +0.23% | 831만 |
|---|
| 2026.07.20 | ₩39,879 | ₩40,561 | ₩39,291 | ₩39,812 | -0.17% | 1252.4만 |
|---|
| 2026.07.17 | ₩39,906 | ₩40,174 | ₩39,558 | ₩39,812 | -0.23% | 698.2만 |
|---|
| 2026.07.16 | ₩39,291 | ₩39,612 | ₩39,143 | ₩39,558 | +0.68% | 728.5만 |
|---|
| 2026.07.15 | ₩39,077 | ₩39,572 | ₩39,063 | ₩39,331 | +0.65% | 556.3만 |
|---|
| 2026.07.14 | ₩39,545 | ₩39,545 | ₩38,702 | ₩38,796 | -1.89% | 425.1만 |
|---|
| 2026.07.13 | ₩39,050 | ₩39,411 | ₩39,036 | ₩39,143 | +0.24% | 444만 |
|---|
| 2026.07.10 | ₩39,210 | ₩39,264 | ₩38,608 | ₩38,796 | -1.06% | 1162.7만 |
|---|
| 2026.07.09 | ₩38,769 | ₩39,023 | ₩38,648 | ₩38,956 | +0.48% | 904.3만 |
|---|
| 2026.07.08 | ₩38,916 | ₩39,036 | ₩38,568 | ₩38,595 | -0.83% | 899.5만 |
|---|
| 2026.07.07 | ₩39,879 | ₩40,267 | ₩39,572 | ₩39,719 | -0.40% | 820.1만 |
|---|
| 2026.07.06 | ₩39,879 | ₩40,441 | ₩39,839 | ₩40,240 | +0.91% | 1362.3만 |
|---|
| 2026.07.02 | ₩39,451 | ₩39,478 | ₩39,090 | ₩39,451 | 0.00% | 511만 |
|---|
| 2026.07.01 | ₩38,528 | ₩39,010 | ₩38,515 | ₩38,755 | +0.59% | 1218.1만 |
|---|
| 2026.06.30 | ₩39,050 | ₩39,210 | ₩38,769 | ₩38,836 | -0.55% | 567.8만 |
|---|
| 2026.06.29 | ₩39,331 | ₩39,331 | ₩39,090 | ₩39,277 | -0.14% | 468.9만 |
|---|
| 2026.06.26 | ₩38,876 | ₩39,598 | ₩38,876 | ₩39,531 | +1.69% | 547.5만 |
|---|
| 2026.06.25 | ₩39,077 | ₩39,398 | ₩38,876 | ₩38,983 | -0.24% | 713.4만 |
|---|
| 2026.06.24 | ₩38,541 | ₩38,929 | ₩38,488 | ₩38,796 | +0.66% | 753.3만 |
|---|
| 2026.06.23 | ₩37,324 | ₩37,966 | ₩37,190 | ₩37,886 | +1.51% | 736.8만 |
|---|
| 2026.06.22 | ₩37,659 | ₩38,341 | ₩37,538 | ₩38,167 | +1.35% | 1088.1만 |
|---|
| 2026.06.18 | ₩37,739 | ₩37,859 | ₩37,337 | ₩37,378 | -0.96% | 710.5만 |
|---|
| 2026.06.17 | ₩37,632 | ₩37,792 | ₩37,217 | ₩37,311 | -0.85% | 592.4만 |
|---|
| 2026.06.16 | ₩37,525 | ₩37,859 | ₩37,431 | ₩37,618 | +0.25% | 674.5만 |
|---|
| 2026.06.15 | ₩37,351 | ₩37,672 | ₩37,177 | ₩37,204 | -0.39% | 602.6만 |
|---|
| 2026.06.12 | ₩37,444 | ₩37,659 | ₩37,030 | ₩37,177 | -0.71% | 813.6만 |
|---|
| 2026.06.11 | ₩36,321 | ₩36,802 | ₩36,227 | ₩36,735 | +1.14% | 950.4만 |
|---|
| 2026.06.10 | ₩35,705 | ₩36,013 | ₩35,585 | ₩35,812 | +0.30% | 789.6만 |
|---|
| 2026.06.09 | ₩35,665 | ₩35,665 | ₩34,916 | ₩35,170 | -1.39% | 1208.6만 |
|---|
| 2026.06.08 | ₩34,595 | ₩34,863 | ₩34,274 | ₩34,381 | -0.62% | 760.1만 |
|---|
| 2026.06.05 | ₩34,970 | ₩35,157 | ₩34,608 | ₩34,715 | -0.73% | 751.3만 |
|---|
| 2026.06.04 | ₩34,769 | ₩35,170 | ₩34,715 | ₩34,903 | +0.38% | 657.5만 |
|---|
| 2026.06.03 | ₩34,180 | ₩34,595 | ₩34,060 | ₩34,113 | -0.20% | 760.2만 |
|---|
| 2026.06.02 | ₩34,381 | ₩34,381 | ₩33,792 | ₩33,819 | -1.63% | 726.2만 |
|---|
| 2026.06.01 | ₩34,541 | ₩34,889 | ₩34,381 | ₩34,448 | -0.27% | 729.7만 |
|---|
| 2026.05.29 | ₩35,317 | ₩35,438 | ₩34,983 | ₩35,090 | -0.64% | 815.3만 |
|---|
| 2026.05.28 | ₩34,702 | ₩35,184 | ₩34,381 | ₩35,010 | +0.89% | 459.8만 |
|---|
| 2026.05.27 | ₩35,384 | ₩35,424 | ₩34,983 | ₩34,983 | -1.13% | 534만 |
|---|
| 2026.05.26 | ₩35,317 | ₩35,424 | ₩35,090 | ₩35,090 | -0.64% | 402.4만 |
|---|
| 2026.05.22 | ₩34,903 | ₩35,224 | ₩34,675 | ₩34,756 | -0.42% | 618.4만 |
|---|
| 2026.05.21 | ₩34,140 | ₩34,769 | ₩33,846 | ₩34,635 | +1.45% | 1294.6만 |
|---|
| 2026.05.20 | ₩34,060 | ₩34,501 | ₩33,752 | ₩34,354 | +0.86% | 889.9만 |
|---|
| 2026.05.19 | ₩34,167 | ₩34,207 | ₩33,672 | ₩33,779 | -1.14% | 955.8만 |
|---|
| 2026.05.18 | ₩34,943 | ₩35,143 | ₩34,475 | ₩34,595 | -1.00% | 562.9만 |
|---|
| 2026.05.15 | ₩34,756 | ₩34,863 | ₩34,568 | ₩34,849 | +0.27% | 396.2만 |
|---|
| 2026.05.14 | ₩34,622 | ₩35,143 | ₩34,622 | ₩35,023 | +1.16% | 436.5만 |
|---|
| 2026.05.13 | ₩34,287 | ₩34,689 | ₩34,274 | ₩34,354 | +0.20% | 810.2만 |
|---|
| 2026.05.12 | ₩34,568 | ₩34,568 | ₩34,154 | ₩34,488 | -0.23% | 1289.6만 |
|---|
| 2026.05.11 | ₩35,317 | ₩35,398 | ₩34,876 | ₩34,916 | -1.14% | 639.6만 |
|---|
| 2026.05.08 | ₩35,839 | ₩36,013 | ₩35,304 | ₩35,438 | -1.12% | 493.1만 |
|---|
| 2026.05.07 | ₩35,879 | ₩35,986 | ₩35,705 | ₩35,772 | -0.30% | 722.8만 |
|---|
| 2026.05.06 | ₩35,853 | ₩36,147 | ₩35,692 | ₩35,786 | -0.19% | 1269.4만 |
|---|
| 2026.05.05 | ₩34,943 | ₩34,943 | ₩34,715 | ₩34,809 | -0.38% | 688.9만 |
|---|
| 2026.05.04 | ₩35,184 | ₩35,545 | ₩34,916 | ₩34,970 | -0.61% | 734.4만 |
|---|
| 2026.05.01 | ₩35,692 | ₩35,786 | ₩35,331 | ₩35,344 | -0.97% | 371.2만 |
|---|
| 2026.04.30 | ₩35,331 | ₩35,786 | ₩35,331 | ₩35,572 | +0.68% | 610.4만 |
|---|
| 2026.04.29 | ₩35,933 | ₩35,946 | ₩35,465 | ₩35,531 | -1.12% | 768.9만 |
|---|
| 2026.04.28 | ₩36,307 | ₩36,495 | ₩35,933 | ₩36,000 | -0.85% | 742.7만 |
|---|
| 2026.04.27 | ₩36,695 | ₩36,976 | ₩36,695 | ₩36,842 | +0.40% | 671만 |
|---|
| 2026.04.24 | ₩37,391 | ₩37,431 | ₩36,869 | ₩36,923 | -1.25% | 981.2만 |
|---|
| 2026.04.23 | ₩37,873 | ₩37,966 | ₩37,284 | ₩37,525 | -0.92% | 852만 |
|---|
| 2026.04.22 | ₩38,006 | ₩38,301 | ₩37,873 | ₩38,006 | 0.00% | 787.1만 |
|---|
| 2026.04.21 | ₩39,023 | ₩39,210 | ₩38,274 | ₩38,354 | -1.71% | 827.3만 |
|---|
| 2026.04.20 | ₩38,408 | ₩38,943 | ₩38,381 | ₩38,461 | +0.14% | 610.8만 |
|---|
| 2026.04.17 | ₩38,809 | ₩39,331 | ₩33,712 | ₩38,528 | -0.72% | 918.8만 |
|---|
| 2026.04.16 | ₩38,234 | ₩38,368 | ₩37,939 | ₩37,966 | -0.70% | 743.4만 |
|---|
| 2026.04.15 | ₩37,953 | ₩38,194 | ₩37,792 | ₩38,073 | +0.32% | 805.5만 |
|---|
| 2026.04.14 | ₩37,538 | ₩37,899 | ₩37,404 | ₩37,846 | +0.82% | 810만 |
|---|
| 2026.04.13 | ₩37,565 | ₩37,806 | ₩37,284 | ₩37,511 | -0.14% | 677.3만 |
|---|
| 2026.04.10 | ₩37,391 | ₩37,618 | ₩37,083 | ₩37,097 | -0.79% | 443.6만 |
|---|
| 2026.04.09 | ₩36,254 | ₩36,883 | ₩36,080 | ₩36,749 | +1.37% | 605.7만 |
|---|
| 2026.04.08 | ₩37,230 | ₩37,351 | ₩36,735 | ₩36,802 | -1.15% | 722.3만 |
|---|
| 2026.04.07 | ₩35,424 | ₩35,424 | ₩34,729 | ₩34,769 | -1.85% | 438.3만 |
|---|
| 2026.04.06 | ₩34,368 | ₩34,943 | ₩34,368 | ₩34,863 | +1.44% | 586만 |
|---|
| 2026.04.02 | ₩34,060 | ₩34,635 | ₩33,899 | ₩34,261 | +0.59% | 542.8만 |
|---|
| 2026.04.01 | ₩34,608 | ₩34,662 | ₩34,247 | ₩34,408 | -0.58% | 522.2만 |
|---|
| 2026.03.31 | ₩34,100 | ₩34,689 | ₩33,846 | ₩34,649 | +1.61% | 650.2만 |
|---|
| 2026.03.30 | ₩33,578 | ₩34,020 | ₩33,552 | ₩33,712 | +0.40% | 645.3만 |
|---|
| 2026.03.27 | ₩34,555 | ₩34,595 | ₩33,819 | ₩33,846 | -2.05% | 504.9만 |
|---|
| 2026.03.26 | ₩34,782 | ₩35,130 | ₩34,649 | ₩34,689 | -0.27% | 343.5만 |
|---|
| 2026.03.25 | ₩35,732 | ₩35,759 | ₩35,103 | ₩35,184 | -1.54% | 693.1만 |
|---|
| 2026.03.24 | ₩34,929 | ₩35,317 | ₩34,769 | ₩34,822 | -0.31% | 872.7만 |
|---|
| 2026.03.23 | ₩35,384 | ₩35,826 | ₩35,117 | ₩35,384 | 0.00% | 786.2만 |
|---|
| 2026.03.20 | ₩35,424 | ₩35,572 | ₩34,849 | ₩34,889 | -1.51% | 634.1만 |
|---|
| 2026.03.19 | ₩35,197 | ₩36,093 | ₩35,197 | ₩35,933 | +2.09% | 757.8만 |
|---|
| 2026.03.18 | ₩36,495 | ₩36,588 | ₩35,465 | ₩35,518 | -2.68% | 928만 |
|---|
| 2026.03.17 | ₩37,083 | ₩37,083 | ₩36,575 | ₩36,682 | -1.08% | 1029.8만 |
|---|
| 2026.03.16 | ₩36,374 | ₩36,802 | ₩36,227 | ₩36,615 | +0.66% | 532.2만 |
|---|
| 2026.03.13 | ₩36,093 | ₩36,174 | ₩35,558 | ₩35,558 | -1.48% | 663.3만 |
|---|
| 2026.03.12 | ₩36,147 | ₩36,334 | ₩35,879 | ₩35,879 | -0.74% | 865.3만 |
|---|
| 2026.03.11 | ₩37,150 | ₩37,538 | ₩36,240 | ₩36,495 | -1.76% | 1017.2만 |
|---|
| 2026.03.10 | ₩37,792 | ₩38,087 | ₩37,511 | ₩37,525 | -0.71% | 538.8만 |
|---|
| 2026.03.09 | ₩36,923 | ₩37,525 | ₩36,548 | ₩37,485 | +1.52% | 575.8만 |
|---|
| 2026.03.06 | ₩37,846 | ₩38,060 | ₩37,525 | ₩37,725 | -0.32% | 559.8만 |
|---|
| 2026.03.05 | ₩39,331 | ₩39,411 | ₩38,301 | ₩38,488 | -2.14% | 1029.4만 |
|---|
| 2026.03.04 | ₩39,585 | ₩39,665 | ₩39,317 | ₩39,531 | -0.14% | 393.3만 |
|---|
| 2026.03.03 | ₩39,491 | ₩39,705 | ₩38,863 | ₩39,598 | +0.27% | 551.6만 |
|---|
| 2026.03.02 | ₩39,933 | ₩40,495 | ₩39,879 | ₩40,428 | +1.24% | 422.5만 |
|---|
| 2026.02.27 | ₩40,682 | ₩40,829 | ₩40,535 | ₩40,816 | +0.33% | 366.3만 |
|---|
| 2026.02.26 | ₩41,324 | ₩41,471 | ₩41,016 | ₩41,137 | -0.45% | 340.5만 |
|---|
| 2026.02.25 | ₩41,297 | ₩41,765 | ₩41,297 | ₩41,404 | +0.26% | 316.7만 |
|---|
| 2026.02.24 | ₩40,829 | ₩41,137 | ₩40,468 | ₩41,123 | +0.72% | 357.3만 |
|---|
| 2026.02.23 | ₩41,271 | ₩41,525 | ₩40,936 | ₩40,936 | -0.81% | 423만 |
|---|
| 2026.02.20 | ₩40,856 | ₩41,645 | ₩40,682 | ₩41,364 | +1.24% | 675.7만 |
|---|
| 2026.02.19 | ₩40,722 | ₩40,749 | ₩40,495 | ₩40,722 | 0.00% | 343만 |
|---|
| 2026.02.18 | ₩41,271 | ₩41,578 | ₩41,271 | ₩41,364 | +0.23% | 310.8만 |
|---|
| 2026.02.17 | ₩41,511 | ₩41,685 | ₩41,324 | ₩41,378 | -0.32% | 293.3만 |
|---|
| 2026.02.13 | ₩41,618 | ₩41,699 | ₩40,829 | ₩40,963 | -1.58% | 539.3만 |
|---|
| 2026.02.12 | ₩42,140 | ₩42,381 | ₩41,806 | ₩41,819 | -0.76% | 538.3만 |
|---|
| 2026.02.11 | ₩41,485 | ₩41,779 | ₩41,431 | ₩41,632 | +0.35% | 606.3만 |
|---|
| 2026.02.10 | ₩41,297 | ₩41,899 | ₩41,284 | ₩41,672 | +0.91% | 502.4만 |
|---|
| 2026.02.09 | ₩40,990 | ₩41,257 | ₩40,762 | ₩41,123 | +0.33% | 386.8만 |
|---|
| 2026.02.06 | ₩41,418 | ₩41,752 | ₩41,378 | ₩41,712 | +0.71% | 403만 |
|---|
| 2026.02.05 | ₩41,110 | ₩41,444 | ₩40,896 | ₩41,311 | +0.49% | 614.2만 |
|---|
| 2026.02.04 | ₩41,337 | ₩41,592 | ₩41,257 | ₩41,364 | +0.06% | 713.1만 |
|---|
| 2026.02.03 | ₩41,137 | ₩41,725 | ₩40,749 | ₩40,749 | -0.94% | 918.2만 |
|---|
| 2026.02.02 | ₩39,103 | ₩41,177 | ₩38,996 | ₩41,137 | +5.20% | 1275.2만 |
|---|
| 2026.01.30 | ₩39,465 | ₩39,465 | ₩38,983 | ₩39,184 | -0.71% | 468.6만 |
|---|
| 2026.01.29 | ₩39,879 | ₩39,959 | ₩39,612 | ₩39,826 | -0.13% | 892.2만 |
|---|
| 2026.01.28 | ₩39,665 | ₩39,665 | ₩39,250 | ₩39,572 | -0.24% | 1044.5만 |
|---|
| 2026.01.27 | ₩39,357 | ₩39,879 | ₩39,357 | ₩39,799 | +1.12% | 650.7만 |
|---|
| 2026.01.26 | ₩39,063 | ₩39,264 | ₩38,916 | ₩39,063 | 0.00% | 592.4만 |
|---|
| 2026.01.23 | ₩38,876 | ₩39,050 | ₩38,555 | ₩38,996 | +0.31% | 590.1만 |
|---|
| 2026.01.22 | ₩39,010 | ₩39,210 | ₩38,796 | ₩39,010 | 0.00% | 708.6만 |
|---|
| 2026.01.21 | ₩39,063 | ₩39,250 | ₩38,782 | ₩39,197 | +0.34% | 1441.4만 |
|---|
| 2026.01.20 | ₩40,067 | ₩40,200 | ₩38,903 | ₩39,465 | -1.50% | 2333.7만 |
|---|
| 2026.01.16 | ₩41,097 | ₩41,672 | ₩41,043 | ₩41,297 | +0.49% | 637.8만 |
|---|
| 2026.01.15 | ₩41,444 | ₩41,605 | ₩41,097 | ₩41,230 | -0.52% | 829.4만 |
|---|
| 2026.01.14 | ₩41,806 | ₩41,806 | ₩41,498 | ₩41,565 | -0.58% | 648.6만 |
|---|
| 2026.01.13 | ₩42,127 | ₩42,274 | ₩41,685 | ₩41,765 | -0.86% | 893.7만 |
|---|
| 2026.01.12 | ₩41,511 | ₩41,819 | ₩41,311 | ₩41,739 | +0.55% | 627.1만 |
|---|
| 2026.01.09 | ₩41,230 | ₩41,391 | ₩40,936 | ₩41,016 | -0.52% | 691.2만 |
|---|
| 2026.01.08 | ₩42,194 | ₩42,515 | ₩41,873 | ₩41,899 | -0.70% | 1014만 |
|---|
| 2026.01.07 | ₩42,100 | ₩42,314 | ₩41,926 | ₩41,980 | -0.29% | 674.1만 |
|---|
| 2026.01.06 | ₩41,605 | ₩41,752 | ₩41,257 | ₩41,297 | -0.74% | 687.3만 |
|---|
| 2026.01.05 | ₩40,240 | ₩40,588 | ₩40,200 | ₩40,240 | 0.00% | 747만 |
|---|
| 2026.01.02 | ₩39,866 | ₩40,120 | ₩39,652 | ₩40,120 | +0.64% | 380.4만 |
|---|
| 2025.12.31 | ₩40,013 | ₩40,013 | ₩39,799 | ₩39,866 | -0.37% | 250.9만 |
|---|
| 2025.12.30 | ₩39,906 | ₩39,973 | ₩39,839 | ₩39,933 | +0.07% | 314.8만 |
|---|
| 2025.12.29 | ₩39,959 | ₩39,959 | ₩39,745 | ₩39,906 | -0.13% | 482.4만 |
|---|
| 2025.12.26 | ₩40,147 | ₩40,200 | ₩40,000 | ₩40,200 | +0.13% | 214.1만 |
|---|
| 2025.12.24 | ₩40,227 | ₩40,321 | ₩40,093 | ₩40,174 | -0.13% | 244.6만 |
|---|
| 2025.12.23 | ₩40,267 | ₩40,334 | ₩40,160 | ₩40,334 | +0.17% | 488.5만 |
|---|
| 2025.12.22 | ₩40,347 | ₩40,401 | ₩40,093 | ₩40,120 | -0.56% | 526.9만 |
|---|
| 2025.12.19 | ₩40,000 | ₩40,388 | ₩39,973 | ₩40,026 | +0.07% | 1207.4만 |
|---|
| 2025.12.18 | ₩39,826 | ₩40,187 | ₩39,665 | ₩39,719 | -0.27% | 984.1만 |
|---|
| 2025.12.17 | ₩39,866 | ₩39,933 | ₩39,545 | ₩39,652 | -0.54% | 687.5만 |
|---|
| 2025.12.16 | ₩40,267 | ₩40,401 | ₩39,692 | ₩39,732 | -1.33% | 574.3만 |
|---|
| 2025.12.15 | ₩40,307 | ₩40,521 | ₩40,240 | ₩40,441 | +0.33% | 443.5만 |
|---|
| 2025.12.12 | ₩40,535 | ₩40,602 | ₩40,281 | ₩40,454 | -0.20% | 698.1만 |
|---|
| 2025.12.11 | ₩40,374 | ₩40,628 | ₩40,361 | ₩40,401 | +0.07% | 670만 |
|---|
| 2025.12.10 | ₩40,495 | ₩40,588 | ₩40,294 | ₩40,588 | +0.23% | 501만 |
|---|
| 2025.12.09 | ₩40,762 | ₩40,896 | ₩40,588 | ₩40,628 | -0.33% | 446.2만 |
|---|
| 2025.12.08 | ₩41,016 | ₩41,016 | ₩40,481 | ₩40,615 | -0.98% | 572.2만 |
|---|
| 2025.12.05 | ₩41,271 | ₩41,284 | ₩40,990 | ₩41,056 | -0.52% | 375.3만 |
|---|
| 2025.12.04 | ₩41,083 | ₩41,311 | ₩40,816 | ₩41,070 | -0.03% | 300.9만 |
|---|
| 2025.12.03 | ₩41,204 | ₩41,418 | ₩41,070 | ₩41,083 | -0.29% | 448.3만 |
|---|
| 2025.12.02 | ₩40,936 | ₩40,976 | ₩40,695 | ₩40,936 | 0.00% | 423.6만 |
|---|
| 2025.12.01 | ₩41,699 | ₩41,699 | ₩40,856 | ₩40,909 | -1.89% | 633.9만 |
|---|
| 2025.11.28 | ₩41,498 | ₩42,033 | ₩41,498 | ₩41,779 | +0.68% | 274.7만 |
|---|
| 2025.11.26 | ₩41,391 | ₩41,538 | ₩41,204 | ₩41,485 | +0.23% | 375.9만 |
|---|
| 2025.11.25 | ₩40,722 | ₩41,137 | ₩40,561 | ₩40,963 | +0.59% | 440.1만 |
|---|
| 2025.11.24 | ₩41,150 | ₩41,190 | ₩40,789 | ₩40,883 | -0.65% | 395.1만 |
|---|
| 2025.11.21 | ₩40,976 | ₩41,351 | ₩40,856 | ₩41,271 | +0.72% | 508.2만 |
|---|
| 2025.11.20 | ₩41,592 | ₩41,699 | ₩41,431 | ₩41,498 | -0.23% | 309.9만 |
|---|
| 2025.11.19 | ₩41,806 | ₩41,899 | ₩41,565 | ₩41,645 | -0.38% | 318.4만 |
|---|
| 2025.11.18 | ₩41,418 | ₩41,859 | ₩41,137 | ₩41,779 | +0.87% | 491.8만 |
|---|
| 2025.11.17 | ₩41,551 | ₩42,100 | ₩41,498 | ₩41,565 | +0.03% | 570.7만 |
|---|
| 2025.11.14 | ₩41,016 | ₩41,725 | ₩41,016 | ₩41,672 | +1.60% | 371.6만 |
|---|
| 2025.11.13 | ₩41,525 | ₩41,658 | ₩41,431 | ₩41,431 | -0.23% | 502.1만 |
|---|
| 2025.11.12 | ₩41,030 | ₩41,030 | ₩40,802 | ₩40,856 | -0.42% | 300.2만 |
|---|
| 2025.11.11 | ₩40,735 | ₩41,163 | ₩40,669 | ₩41,163 | +1.05% | 463.6만 |
|---|
| 2025.11.10 | ₩40,508 | ₩40,615 | ₩40,294 | ₩40,602 | +0.23% | 423.4만 |
|---|
| 2025.11.07 | ₩40,682 | ₩40,682 | ₩40,187 | ₩40,441 | -0.59% | 457.9만 |
|---|
| 2025.11.06 | ₩40,107 | ₩40,147 | ₩39,679 | ₩39,959 | -0.37% | 752.4만 |
|---|
| 2025.11.05 | ₩40,655 | ₩40,829 | ₩40,521 | ₩40,628 | -0.07% | 333.6만 |
|---|
| 2025.11.04 | ₩40,468 | ₩40,802 | ₩40,401 | ₩40,682 | +0.53% | 433.7만 |
|---|
| 2025.11.03 | ₩40,829 | ₩40,963 | ₩40,521 | ₩40,776 | -0.13% | 488.7만 |
|---|
| 2025.10.31 | ₩40,535 | ₩40,575 | ₩40,200 | ₩40,535 | 0.00% | 703.8만 |
|---|
| 2025.10.30 | ₩41,244 | ₩41,351 | ₩41,070 | ₩41,110 | -0.32% | 520.3만 |
|---|
| 2025.10.29 | ₩41,471 | ₩41,605 | ₩41,324 | ₩41,498 | +0.06% | 320.2만 |
|---|
| 2025.10.28 | ₩41,404 | ₩41,444 | ₩41,083 | ₩41,337 | -0.16% | 424.6만 |
|---|
| 2025.10.27 | ₩41,765 | ₩41,953 | ₩41,538 | ₩41,645 | -0.29% | 395.7만 |
|---|
| 2025.10.24 | ₩41,806 | ₩41,926 | ₩41,672 | ₩41,806 | 0.00% | 328.4만 |
|---|
| 2025.10.23 | ₩41,605 | ₩41,953 | ₩41,471 | ₩41,658 | +0.13% | 415.5만 |
|---|
| 2025.10.22 | ₩41,899 | ₩42,608 | ₩41,899 | ₩42,515 | +1.47% | 412.1만 |
|---|
| 2025.10.21 | ₩41,471 | ₩41,899 | ₩41,471 | ₩41,792 | +0.77% | 370.6만 |
|---|
| 2025.10.20 | ₩42,073 | ₩42,234 | ₩41,297 | ₩41,471 | -1.43% | 986.7만 |
|---|
| 2025.10.17 | ₩43,357 | ₩44,187 | ₩43,197 | ₩44,066 | +1.64% | 1022.6만 |
|---|
| 2025.10.16 | ₩43,063 | ₩43,264 | ₩42,648 | ₩42,648 | -0.96% | 543만 |
|---|
| 2025.10.15 | ₩42,220 | ₩42,769 | ₩42,220 | ₩42,702 | +1.14% | 399.5만 |
|---|
| 2025.10.14 | ₩41,645 | ₩41,926 | ₩41,618 | ₩41,926 | +0.67% | 279.2만 |
|---|
| 2025.10.13 | ₩41,525 | ₩41,765 | ₩41,498 | ₩41,672 | +0.35% | 387.3만 |
|---|
| 2025.10.10 | ₩41,605 | ₩42,113 | ₩41,471 | ₩41,592 | -0.03% | 314만 |
|---|